|
PetroVietnam Low Pressure Gas Distribution Joint Stock Company (PGD : HOSE)
Utilities : Gas Distribution
|
32.35
+0.05/+0.15%
3:05:00 PM
|
|
|
|
Closing price on 5/31/2017
|
|
| Open |
49.00 |
| High |
49.00 |
| Low |
48.95 |
| Volume |
3,740 |
| Split-adjusted Price |
27.03 |
|
|
PGD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2017
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.95
|
49.00
|
48.99
|
27.03
|
3,740
|
|
|
5/30/2017
|
+0.40 / +0.82%
|
49.00
|
49.00
|
48.50
|
49.00
|
48.76
|
27.03
|
1,210
|
|
|
5/29/2017
|
0.00 / 0.00%
|
48.50
|
48.60
|
46.10
|
48.60
|
46.71
|
26.81
|
12,010
|
|
|
5/26/2017
|
+0.10 / +0.21%
|
48.60
|
48.70
|
48.40
|
48.60
|
48.56
|
26.81
|
40,200
|
|
|
5/25/2017
|
-0.70 / -1.42%
|
48.50
|
48.50
|
48.30
|
48.50
|
48.50
|
26.75
|
20,000
|
|
|
5/24/2017
|
-0.10 / -0.20%
|
50.00
|
50.00
|
49.20
|
49.20
|
49.60
|
27.14
|
250
|
|
|
5/23/2017
|
-0.10 / -0.20%
|
49.40
|
49.40
|
49.30
|
49.30
|
49.31
|
27.20
|
19,470
|
|
|
5/22/2017
|
+0.40 / +0.82%
|
49.00
|
49.40
|
49.00
|
49.40
|
49.28
|
27.25
|
27,860
|
|
|
5/19/2017
|
0.00 / 0.00%
|
49.70
|
49.70
|
46.90
|
49.00
|
48.39
|
27.03
|
160,440
|
|
|
5/18/2017
|
+2.00 / +4.26%
|
47.40
|
50.20
|
46.95
|
49.00
|
47.49
|
27.03
|
8,170
|
|
|
5/17/2017
|
+2.20 / +4.91%
|
44.80
|
47.80
|
44.80
|
47.00
|
45.23
|
25.93
|
297,090
|
|
|
5/16/2017
|
-0.20 / -0.44%
|
44.70
|
44.90
|
44.50
|
44.80
|
44.80
|
24.71
|
256,300
|
|
|
5/15/2017
|
0.00 / 0.00%
|
42.05
|
45.00
|
42.00
|
45.00
|
44.79
|
24.82
|
50,860
|
|
|
5/12/2017
|
-0.70 / -1.53%
|
45.30
|
45.40
|
43.00
|
45.00
|
45.30
|
24.82
|
104,890
|
|
|
5/11/2017
|
0.00 / 0.00%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
25.21
|
0
|
|
|
5/10/2017
|
-0.10 / -0.22%
|
44.10
|
45.70
|
44.10
|
45.70
|
45.65
|
25.21
|
61,610
|
|
|
5/9/2017
|
+0.30 / +0.66%
|
46.00
|
46.50
|
44.40
|
45.80
|
45.74
|
25.26
|
63,340
|
|
|
5/8/2017
|
-0.45 / -0.98%
|
45.50
|
45.50
|
43.50
|
45.50
|
45.48
|
25.10
|
52,810
|
|
|
5/5/2017
|
+0.45 / +0.99%
|
45.50
|
46.00
|
45.00
|
45.95
|
45.68
|
25.35
|
237,490
|
|
|
5/4/2017
|
-0.50 / -1.09%
|
46.00
|
46.00
|
45.40
|
45.50
|
45.41
|
25.10
|
20,290
|
|
|
5/3/2017
|
+1.00 / +2.22%
|
44.40
|
46.00
|
44.40
|
46.00
|
45.43
|
25.37
|
231,570
|
|
|
4/28/2017
|
-0.80 / -1.75%
|
45.00
|
45.70
|
45.00
|
45.00
|
45.01
|
24.82
|
1,160
|
|
|
4/27/2017
|
+0.60 / +1.33%
|
45.30
|
46.00
|
43.00
|
45.80
|
45.06
|
25.26
|
286,100
|
|
|
4/26/2017
|
+0.20 / +0.44%
|
45.00
|
45.50
|
44.50
|
45.20
|
45.14
|
24.93
|
284,700
|
|
|
4/25/2017
|
+0.80 / +1.81%
|
42.60
|
45.30
|
42.60
|
45.00
|
44.78
|
24.82
|
156,130
|
|
|
4/24/2017
|
+0.30 / +0.68%
|
44.50
|
44.50
|
43.00
|
44.20
|
43.88
|
23.39
|
53,530
|
|
|
4/21/2017
|
+0.40 / +0.92%
|
45.00
|
45.00
|
42.50
|
43.90
|
42.56
|
23.23
|
19,150
|
|
|
4/20/2017
|
0.00 / 0.00%
|
45.80
|
45.80
|
42.80
|
43.50
|
43.47
|
23.02
|
12,330
|
|
|
4/19/2017
|
+1.70 / +4.07%
|
42.25
|
43.50
|
42.25
|
43.50
|
43.09
|
23.02
|
69,110
|
|
|
4/18/2017
|
+0.80 / +1.95%
|
41.50
|
42.00
|
41.00
|
41.80
|
41.70
|
22.12
|
12,470
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|